TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:490.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C004900002020-07-02 12:17PM EDT2020-07-17717.83716.50720.75+212.34+42.01%925211.89%
TSLA200821C004900002020-06-26 12:35PM EDT2020-08-21481.65713.05718.300.00-4480.00%
TSLA200918C004900002020-06-25 2:42PM EDT2020-09-18489.69718.90725.650.00-50191101.21%
TSLA201016C004900002020-06-22 6:42PM EDT2020-10-16381.13524.00533.700.00-5990.00%
TSLA201120C004900002020-06-22 6:43PM EDT2020-11-20167.00530.05539.350.00-530.00%
TSLA201218C004900002020-06-22 6:44PM EDT2020-12-18361.10531.90541.600.00-120.00%
TSLA210115C004900002020-07-01 9:44AM EDT2021-01-15645.94729.70732.100.00-142180.59%
TSLA210319C004900002020-07-02 2:30PM EDT2021-03-19741.21736.30745.10+204.21+38.03%11881.00%
TSLA210618C004900002020-06-18 3:35PM EDT2021-06-18556.72743.80757.350.00-42177.38%
TSLA210917C004900002020-07-01 3:19PM EDT2021-09-17756.15753.50766.40+81.38+12.06%2774.72%
TSLA220121C004900002020-06-16 3:00PM EDT2022-01-21674.00763.50780.600.00-17271.93%
TSLA220318C004900002020-06-22 6:49PM EDT2022-03-18216.38582.00595.200.00-110.00%
TSLA220617C004900002020-06-22 6:49PM EDT2022-06-17447.00591.00606.100.00-2460.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P004900002020-07-02 2:39PM EDT2020-07-170.290.000.75-0.14-32.56%506278170.80%
TSLA200821P004900002020-07-01 2:45PM EDT2020-08-213.502.204.400.00-2695124.59%
TSLA200918P004900002020-07-01 1:16PM EDT2020-09-186.004.956.150.00-3425109.13%
TSLA201016P004900002020-06-25 2:40PM EDT2020-10-1610.696.808.400.00-1643699.40%
TSLA201120P004900002020-07-02 9:31AM EDT2020-11-2010.3310.5512.30-7.58-42.32%14993.85%
TSLA201218P004900002020-06-23 2:06PM EDT2020-12-1818.7513.0014.700.00-114389.54%
TSLA210115P004900002020-07-02 10:22AM EDT2021-01-1517.0015.9018.25-2.00-10.53%5060887.20%
TSLA210319P004900002020-07-02 12:02PM EDT2021-03-1924.5021.8525.55-3.09-11.20%17982.63%
TSLA210618P004900002020-06-19 10:39AM EDT2021-06-1842.3031.5035.950.00-112178.71%
TSLA210917P004900002020-06-30 3:25PM EDT2021-09-1743.0037.5046.500.00-14575.17%
TSLA220121P004900002020-07-02 3:39PM EDT2022-01-2155.0052.0058.50-7.50-12.00%114272.85%
TSLA220318P004900002020-06-22 6:49PM EDT2022-03-1874.0063.0573.000.00-11075.12%
TSLA220617P004900002020-06-23 9:36AM EDT2022-06-1777.0065.0071.500.00-19270.27%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more